71.72
+1.42(+2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 70.5 | 71.72 | 71.72 | 72 | 69.8 | 22.3M |
| August 15, 2025 | 68.5 | 70.3 | 70.3 | 70.5 | 68.5 | 16.75M |
| August 14, 2025 | 69.48 | 68.9 | 68.9 | 71.2 | 68.67 | 22.56M |
| August 13, 2025 | 69.54 | 69.48 | 69.48 | 70.08 | 69.13 | 16.45M |
| August 12, 2025 | 69.01 | 69.62 | 69.62 | 70.16 | 68.19 | 19.35M |
| August 11, 2025 | 67.48 | 68.52 | 68.52 | 69.36 | 67.38 | 12.25M |
| August 08, 2025 | 68.36 | 67.13 | 67.13 | 68.48 | 67.02 | 11.61M |
| August 07, 2025 | 68.08 | 68.82 | 68.82 | 69.75 | 67.75 | 18.32M |
| August 06, 2025 | 66.84 | 68.02 | 68.02 | 68.2 | 66.4 | 11.1M |
| August 05, 2025 | 67.17 | 66.96 | 66.96 | 67.2 | 66.53 | 7.42M |
| August 04, 2025 | 66.18 | 66.88 | 66.88 | 66.98 | 66.01 | 6.75M |
| August 01, 2025 | 66.9 | 66.42 | 66.42 | 67.69 | 65.9 | 9.69M |
| July 31, 2025 | 67.56 | 66.75 | 66.75 | 68.91 | 66.62 | 14.79M |
| July 30, 2025 | 68.43 | 67.97 | 67.97 | 70.29 | 67.44 | 20.54M |
| July 29, 2025 | 67.92 | 68.46 | 68.46 | 68.68 | 67.88 | 10.58M |
| July 28, 2025 | 68.6 | 68.25 | 68.25 | 68.71 | 67.9 | 9.29M |
| July 25, 2025 | 67.98 | 68.56 | 68.56 | 68.58 | 67.45 | 13.67M |
| July 24, 2025 | 65.5 | 67.76 | 67.76 | 68.6 | 65.33 | 18.68M |
| July 23, 2025 | 65.25 | 65.51 | 65.51 | 66.35 | 65.05 | 9.31M |
| July 22, 2025 | 66.5 | 65.28 | 65.28 | 66.5 | 65.26 | 16.27M |
| July 21, 2025 | 67.12 | 67.17 | 67.17 | 67.34 | 66.86 | 5.98M |
| July 18, 2025 | 67.88 | 67.12 | 67.12 | 68.18 | 66.73 | 10.02M |
| July 17, 2025 | 66.5 | 67.88 | 67.88 | 67.9 | 66.06 | 11.12M |
| July 16, 2025 | 66.31 | 66.68 | 66.68 | 67.78 | 66.2 | 9.28M |
| July 15, 2025 | 66.77 | 66.42 | 66.42 | 67.2 | 65.88 | 8.32M |
| July 14, 2025 | 67 | 66.93 | 66.93 | 67.2 | 66.61 | 5.83M |
| July 11, 2025 | 66.21 | 67.02 | 67.02 | 67.4 | 66.11 | 9.28M |
| July 10, 2025 | 66.56 | 66.36 | 66.36 | 66.78 | 66.01 | 5.76M |
| July 09, 2025 | 67.3 | 66.57 | 66.57 | 67.38 | 66.38 | 7.36M |
| July 08, 2025 | 66.55 | 67.31 | 67.31 | 67.48 | 66.3 | 8.91M |
| July 07, 2025 | 66.35 | 66.04 | 66.04 | 66.63 | 65.84 | 5.59M |
| July 04, 2025 | 67.1 | 66.31 | 66.31 | 67.47 | 65.67 | 10.19M |
| July 03, 2025 | 66.71 | 67.05 | 67.05 | 67.45 | 66.51 | 6.85M |
| July 02, 2025 | 67.83 | 66.84 | 66.84 | 67.94 | 66.37 | 10.35M |
| July 01, 2025 | 69.36 | 68.36 | 68.36 | 69.88 | 68.22 | 10.58M |
| June 30, 2025 | 68.95 | 69.2 | 69.2 | 69.48 | 68.71 | 10.99M |
| June 27, 2025 | 68.75 | 68.49 | 68.49 | 69.58 | 67.87 | 12.33M |
| June 26, 2025 | 68.58 | 68.1 | 68.1 | 70.32 | 67.8 | 13.2M |
| June 25, 2025 | 68.1 | 68.7 | 68.7 | 68.74 | 67.17 | 15.43M |
| June 24, 2025 | 66.01 | 67.46 | 67.46 | 67.66 | 66.01 | 13.54M |
| June 23, 2025 | 64.32 | 65.63 | 65.53 | 66.3 | 64.06 | 7.28M |
| June 20, 2025 | 65.5 | 64.5 | 64.5 | 66.08 | 64.47 | 7.35M |
| June 19, 2025 | 65.55 | 65.6 | 65.6 | 66.6 | 65.1 | 8.54M |
| June 18, 2025 | 65.28 | 66 | 66 | 66.66 | 64.99 | 10.56M |
| June 17, 2025 | 64.88 | 65.6 | 65.6 | 66.46 | 64.64 | 10.37M |
| June 16, 2025 | 62.5 | 64.91 | 64.91 | 66 | 62.5 | 10.37M |
| June 13, 2025 | 63.53 | 62.99 | 62.99 | 64.25 | 62.7 | 6.9M |
| June 12, 2025 | 64.5 | 63.95 | 63.95 | 65.3 | 63.95 | 6.18M |
| June 11, 2025 | 64.6 | 65.02 | 65.02 | 65.99 | 64.5 | 5.65M |
| June 10, 2025 | 66.49 | 64.7 | 64.7 | 66.68 | 64.16 | 8.14M |
| June 09, 2025 | 66.29 | 66.48 | 66.48 | 66.73 | 65.63 | 6.97M |
| June 06, 2025 | 65.14 | 66.29 | 66.29 | 67.23 | 64.78 | 11.32M |
| June 05, 2025 | 64.28 | 65.23 | 65.23 | 65.79 | 63.9 | 7.95M |
| June 04, 2025 | 63.55 | 64.04 | 64.04 | 64.49 | 63.55 | 4.02M |
| June 03, 2025 | 62.82 | 63.49 | 63.49 | 64.22 | 62.8 | 4.76M |
| May 30, 2025 | 65 | 63.45 | 63.45 | 65.02 | 63.34 | 6.39M |
| May 29, 2025 | 63.75 | 65.4 | 65.4 | 65.79 | 63.48 | 8.46M |
| May 28, 2025 | 63.71 | 63.53 | 63.53 | 64.2 | 62.89 | 5.32M |
| May 27, 2025 | 64.97 | 63.37 | 63.37 | 65.03 | 63.25 | 6.7M |
| May 26, 2025 | 64.62 | 65.13 | 65.13 | 65.19 | 64.32 | 4.74M |